Canada markets closed

1-800-FLOWERS.COM, Inc. (FLWS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
8.75-0.19 (-2.13%)
At close: 04:00PM EDT
8.50 -0.25 (-2.86%)
After hours: 05:02PM EDT
Time Period:
Apr 14, 2023 - Apr 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 20248.868.868.608.758.75219,600
Apr 11, 20248.809.058.728.948.94267,300
Apr 10, 20249.009.048.678.768.76341,200
Apr 09, 20249.199.389.179.179.17239,500
Apr 08, 20249.459.539.209.219.21272,900
Apr 05, 20249.379.559.309.369.36295,000
Apr 04, 20249.9810.159.479.479.47260,600
Apr 03, 20249.969.999.719.809.80269,200
Apr 02, 202410.3410.409.9510.0710.07231,200
Apr 01, 202410.8010.8410.5410.5410.54215,000
Mar 28, 202410.8811.0210.7010.8310.83558,100
Mar 27, 202410.8911.0010.8210.9210.92339,000
Mar 26, 202411.1011.2210.6310.8010.80364,000
Mar 25, 202410.9311.4210.9011.0911.09324,900
Mar 22, 202410.9210.9210.6810.7610.76289,400
Mar 21, 202410.8511.0710.6410.9710.97497,100
Mar 20, 202410.3510.8010.3510.7910.79389,500
Mar 19, 202410.2410.4010.0810.3610.36210,700
Mar 18, 202410.2710.5210.0410.3610.36442,800
Mar 15, 202410.0710.3710.0310.2310.23277,200
Mar 14, 202410.3010.3110.0310.1510.15200,700
Mar 13, 202410.3510.6010.3310.3610.36185,800
Mar 12, 202410.2510.6410.2010.3410.34213,700
Mar 11, 202410.1910.2710.1510.2010.20142,500
Mar 08, 202410.1510.3310.1410.2210.22191,300
Mar 07, 202410.0710.2910.0610.1110.11232,900
Mar 06, 20249.9410.039.839.979.97177,200
Mar 05, 20249.9310.149.859.919.91202,600
Mar 04, 202410.2910.319.8710.0310.03342,300
Mar 01, 202410.4010.4010.0310.2710.27375,600
Feb 29, 202410.3610.5110.3110.4210.42278,600
Feb 28, 202410.2510.3810.0510.1310.13330,700
Feb 27, 202410.0910.5310.0910.3010.30359,500
Feb 26, 202410.0410.2310.0010.0310.03277,400
Feb 23, 202410.2510.309.9210.1010.10314,400
Feb 22, 202410.3110.489.9510.2510.25706,600
Feb 21, 202410.3510.5110.2010.3910.39634,000
Feb 20, 20249.6110.459.4810.3910.39655,700
Feb 16, 20249.909.909.659.709.70516,400
Feb 15, 20249.7110.169.6310.0010.00481,900
Feb 14, 20249.299.679.119.659.65411,900
Feb 13, 20249.219.278.879.139.13768,000
Feb 12, 20249.309.789.279.689.68811,600
Feb 09, 20249.309.429.179.259.25743,600
Feb 08, 20249.669.909.299.309.30824,100
Feb 07, 202410.2210.299.689.759.75813,800
Feb 06, 202410.0010.219.9210.1410.14350,000
Feb 05, 202410.1810.3910.0310.0910.09441,400
Feb 02, 202410.1510.619.7110.3910.39755,300
Feb 01, 20249.9710.699.5910.4310.431,478,100
Jan 31, 202410.5510.7510.3210.4010.40654,400
Jan 30, 202410.7210.7410.5010.6710.67456,400
Jan 29, 202410.7310.7610.4710.7610.76301,400
Jan 26, 202410.8610.9310.6510.7210.72372,700
Jan 25, 202410.7410.8210.6010.7610.76246,800
Jan 24, 202411.0311.0610.5910.6010.60280,200
Jan 23, 202411.1511.1910.8310.8810.88261,600
Jan 22, 202410.7211.2210.6911.0511.05429,900
Jan 19, 202410.6910.7810.4110.6510.65439,200
Jan 18, 202410.3510.6310.2310.6110.61301,300
Jan 17, 20249.7610.329.7610.3010.30225,500
Jan 16, 202410.0010.099.739.999.99342,300
Jan 12, 202410.0910.259.9310.0410.04285,700
Jan 11, 202410.1210.239.939.959.95355,000
Jan 10, 202410.1010.2410.0510.1610.16261,400
Jan 09, 202410.1710.2610.0010.1010.10360,500
Jan 08, 202410.0010.399.9510.2910.29429,300
Jan 05, 20249.6410.109.589.989.98599,700
Jan 04, 202410.0610.129.739.759.75440,700
Jan 03, 202410.3810.4410.0610.0810.08413,800
Jan 02, 202410.6610.8110.1910.5110.51572,000
Dec 29, 202311.0011.0710.7210.7810.78341,000
Dec 28, 202311.2011.2211.0411.0411.04272,500
Dec 27, 202311.2711.3811.0711.2011.20429,600
Dec 26, 202310.9311.3910.8911.2911.29375,600
Dec 22, 202310.6411.0310.6110.8410.84307,000
Dec 21, 202310.5110.7110.4910.6410.64331,600
Dec 20, 202310.5210.7110.2310.3210.32412,300
Dec 19, 202310.1610.6510.1610.6110.61407,900
Dec 18, 202310.1810.3610.0110.1310.13393,600
Dec 15, 202310.1710.299.9510.1610.16677,200
Dec 14, 202310.0310.2810.0310.1310.13415,800
Dec 13, 20239.679.909.309.889.88432,500
Dec 12, 20239.659.659.409.619.61232,400
Dec 11, 20239.509.639.349.629.62237,800
Dec 08, 20239.289.549.289.479.47290,300
Dec 07, 20239.209.319.089.319.31268,400
Dec 06, 20239.209.399.159.219.21224,200
Dec 05, 20239.439.438.959.059.05369,000
Dec 04, 20239.279.599.259.519.51414,100
Dec 01, 20238.809.338.679.259.25392,400
Nov 30, 20238.818.878.658.838.83233,400
Nov 29, 20238.698.958.568.828.82191,600
Nov 28, 20238.688.688.408.598.59370,500
Nov 27, 20238.808.878.638.698.69284,600
Nov 24, 20238.598.848.598.808.80118,900
Nov 22, 20238.668.768.498.648.64256,800
Nov 21, 20238.718.718.538.628.62220,200
Nov 20, 20238.698.908.658.728.72321,400
Nov 17, 20238.578.838.578.788.78306,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...